1,285€
-20,80%
Echtzeit-Aktienkurs Avita Therapeutics Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Avita Therapeutics Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,43 | 1,43 | 1,20 | 1,29 | -20,80% | 2.000,00 |
| 08.05.2025 | 1,70 | 1,71 | 1,62 | 1,62 | -0,31% | - |
| 07.05.2025 | 1,63 | 1,66 | 1,60 | 1,63 | 0,31% | 189,00 |
| 06.05.2025 | 1,62 | 1,63 | 1,62 | 1,62 | -1,37% | - |
| 05.05.2025 | 1,65 | 1,65 | 1,64 | 1,65 | -3,80% | - |
| 02.05.2025 | 1,70 | 1,71 | 1,68 | 1,71 | -1,72% | 1.300,00 |
| 30.04.2025 | 1,74 | 1,74 | 1,73 | 1,74 | -1,00% | - |
| 29.04.2025 | 1,77 | 1,77 | 1,75 | 1,76 | 1,30% | - |
| 28.04.2025 | 1,71 | 1,74 | 1,70 | 1,74 | 2,36% | 2.603,00 |
| 25.04.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 0,15% | - |
| 24.04.2025 | 1,69 | 1,72 | 1,68 | 1,69 | 0,30% | 8,00 |
| 23.04.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 4,65% | - |
| 22.04.2025 | 1,61 | 1,62 | 1,61 | 1,61 | 2,38% | - |
| 17.04.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,16% | - |
| 16.04.2025 | 1,57 | 1,58 | 1,57 | 1,57 | 0,16% | - |
| 15.04.2025 | 1,56 | 1,58 | 1,56 | 1,57 | 2,11% | - |
| 14.04.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | - |
| 11.04.2025 | 1,51 | 1,53 | 1,49 | 1,53 | -0,97% | - |
| 10.04.2025 | 1,57 | 1,57 | 1,53 | 1,54 | 9,98% | - |
| 09.04.2025 | 1,35 | 1,41 | 1,35 | 1,40 | -0,18% | - |
| 08.04.2025 | 1,43 | 1,44 | 1,40 | 1,41 | 5,05% | 1,00 |
| 07.04.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 0,94% | 15,00 |
| 04.04.2025 | 1,36 | 1,36 | 1,31 | 1,33 | -5,36% | - |
| 03.04.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -7,89% | - |
| 02.04.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,98% | - |
| 01.04.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -2,54% | - |
| 31.03.2025 | 1,58 | 1,58 | 1,57 | 1,58 | -5,41% | - |
| 28.03.2025 | 1,67 | 1,68 | 1,67 | 1,67 | 1,22% | - |
| 27.03.2025 | 1,65 | 1,65 | 1,64 | 1,65 | -2,95% | - |
| 26.03.2025 | 1,70 | 1,70 | 1,68 | 1,70 | -1,45% | - |
| 25.03.2025 | 1,72 | 1,74 | 1,72 | 1,72 | 5,85% | 46,00 |
| 24.03.2025 | 1,66 | 1,67 | 1,63 | 1,63 | -3,85% | - |
| 21.03.2025 | 1,70 | 1,70 | 1,68 | 1,69 | -2,87% | - |
| 20.03.2025 | 1,74 | 1,74 | 1,72 | 1,74 | 3,26% | - |
| 19.03.2025 | 1,68 | 1,69 | 1,67 | 1,69 | -0,59% | - |
| 18.03.2025 | 1,64 | 1,72 | 1,63 | 1,70 | 7,62% | 100,00 |
| 17.03.2025 | 1,58 | 1,58 | 1,55 | 1,58 | 0,32% | 11,00 |
| 14.03.2025 | 1,57 | 1,57 | 1,56 | 1,57 | -3,38% | - |
| 13.03.2025 | 1,63 | 1,65 | 1,62 | 1,63 | 3,50% | 12,00 |
| 12.03.2025 | 1,56 | 1,57 | 1,54 | 1,57 | 0,64% | 16,00 |
| 11.03.2025 | 1,56 | 1,56 | 1,55 | 1,56 | 2,63% | - |
| 10.03.2025 | 1,53 | 1,53 | 1,51 | 1,52 | 0,00% | - |
| 07.03.2025 | 1,52 | 1,54 | 1,50 | 1,52 | -4,40% | 48,00 |
| 06.03.2025 | 1,59 | 1,59 | 1,57 | 1,59 | -4,50% | - |
| 05.03.2025 | 1,67 | 1,67 | 1,64 | 1,67 | 1,83% | 4,00 |
| 04.03.2025 | 1,66 | 1,66 | 1,63 | 1,64 | -6,03% | 10,00 |
| 03.03.2025 | 1,75 | 1,75 | 1,72 | 1,74 | 4,50% | 88,00 |
| 28.02.2025 | 1,70 | 1,72 | 1,67 | 1,67 | -7,50% | 100,00 |
| 27.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 26.02.2025 | 1,80 | 1,80 | 1,77 | 1,77 | 1,72% | 1.010,00 |
| 25.02.2025 | 1,80 | 1,80 | 1,74 | 1,74 | -6,70% | 1.706,00 |
| 24.02.2025 | 1,87 | 1,88 | 1,87 | 1,87 | -0,53% | - |
| 21.02.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -1,06% | - |
| 20.02.2025 | 1,92 | 1,92 | 1,89 | 1,90 | -1,04% | - |
| 19.02.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -1,03% | 1.569,00 |
| 18.02.2025 | 1,97 | 1,99 | 1,94 | 1,94 | -3,25% | 2.200,00 |
| 17.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 14.02.2025 | 1,87 | 2,38 | 1,85 | 2,02 | 22,42% | - |
| 13.02.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -2,37% | 189,00 |
| 12.02.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -1,74% | - |
| 11.02.2025 | 1,73 | 1,73 | 1,70 | 1,72 | 2,69% | 5,00 |
| 10.02.2025 | 1,71 | 1,73 | 1,68 | 1,68 | -6,16% | - |
| 07.02.2025 | 1,78 | 1,80 | 1,75 | 1,79 | -0,56% | 13,00 |
| 06.02.2025 | 1,80 | 1,81 | 1,80 | 1,80 | 0,28% | - |
| 05.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 3,17% | - |
| 04.02.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,87% | - |
| 03.02.2025 | 1,72 | 1,73 | 1,72 | 1,72 | -3,64% | - |
| 31.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 30.01.2025 | 1,80 | 1,81 | 1,80 | 1,80 | -1,37% | - |
| 29.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,41% | - |
| 28.01.2025 | 1,79 | 1,79 | 1,76 | 1,76 | 3,83% | 105,00 |
| 27.01.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 0,30% | - |
| 24.01.2025 | 1,72 | 1,72 | 1,66 | 1,69 | 2,11% | 4.000,00 |
| 23.01.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -0,60% | - |
| 22.01.2025 | 1,66 | 1,67 | 1,66 | 1,67 | -1,48% | - |
| 21.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 20.01.2025 | 1,71 | 1,72 | 1,67 | 1,68 | 5,33% | 1.717,00 |
| 17.01.2025 | 1,69 | 1,71 | 1,60 | 1,60 | -7,80% | 285,00 |
| 16.01.2025 | 1,73 | 1,74 | 1,71 | 1,73 | -1,14% | 822,00 |
| 15.01.2025 | 1,73 | 1,75 | 1,71 | 1,75 | 0,29% | 20,00 |
| 14.01.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -3,59% | - |
| 13.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,90% | - |
| 10.01.2025 | 1,85 | 1,86 | 1,85 | 1,85 | 0,00% | 30,00 |
| 09.01.2025 | 1,85 | 1,87 | 1,84 | 1,85 | 0,27% | 1.601,00 |
| 08.01.2025 | 2,16 | 2,16 | 1,84 | 1,84 | -29,23% | 4.388,00 |
| 07.01.2025 | 2,60 | 2,64 | 2,56 | 2,60 | 1,96% | 208,00 |
| 06.01.2025 | 2,57 | 2,57 | 2,52 | 2,55 | 1,59% | 500,00 |
| 03.01.2025 | 2,51 | 2,54 | 2,50 | 2,51 | -0,79% | 900,00 |
| 02.01.2025 | 2,51 | 2,53 | 2,48 | 2,53 | -5,24% | 176,00 |
| 30.12.2024 | 2,52 | 2,67 | 2,52 | 2,67 | 11,25% | 4.048,00 |
| 27.12.2024 | 2,61 | 2,61 | 2,02 | 2,40 | 12,68% | 8.229,00 |
| 23.12.2024 | 2,29 | 2,32 | 2,13 | 2,13 | -6,17% | 4.630,00 |
| 20.12.2024 | 2,28 | 2,28 | 2,26 | 2,27 | 6,07% | - |
| 19.12.2024 | 2,21 | 2,21 | 2,06 | 2,14 | -5,73% | 6.228,00 |
| 18.12.2024 | 2,34 | 2,34 | 2,27 | 2,27 | -2,16% | 1.563,00 |
| 17.12.2024 | 2,34 | 2,35 | 2,30 | 2,32 | 1,31% | 300,00 |
| 16.12.2024 | 2,31 | 2,31 | 2,28 | 2,29 | -2,97% | 1.195,00 |
| 13.12.2024 | 2,41 | 2,41 | 2,34 | 2,36 | -4,45% | - |
| 12.12.2024 | 2,52 | 2,52 | 2,45 | 2,47 | 2,92% | - |
| 11.12.2024 | 2,48 | 2,48 | 2,38 | 2,40 | -5,51% | 13.735,00 |